Pranda Jewelry Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	3.500	3.580	3.500	3.540	2.766	2,135,331
2023-01-26	3.520	3.560	3.480	3.500	2.734	3,460,457
2023-01-25	3.620	3.660	3.500	3.520	2.750	3,784,276
2023-01-24	3.660	3.680	3.600	3.640	2.844	2,812,544
2023-01-23	3.600	3.680	3.580	3.660	2.859	2,486,736
2023-01-20	3.680	3.680	3.580	3.600	2.813	4,914,934
2023-01-19	3.680	3.740	3.660	3.680	2.875	6,278,586
2023-01-18	3.620	3.780	3.540	3.780	2.953	18,826,938
2023-01-17	3.640	3.700	3.620	3.640	2.844	9,482,969
2023-01-16	3.500	3.680	3.480	3.680	2.875	16,079,292
2023-01-13	3.540	3.540	3.480	3.520	2.750	3,513,545
2023-01-12	3.460	3.540	3.460	3.540	2.766	2,424,366
2023-01-11	3.480	3.560	3.440	3.460	2.703	6,252,981
2023-01-10	3.460	3.500	3.400	3.500	2.734	3,377,715
2023-01-09	3.360	3.520	3.360	3.480	2.719	6,130,771
2023-01-06	3.520	3.680	3.340	3.340	2.609	36,745,066
2023-01-05	3.200	3.300	3.200	3.280	2.563	7,058,993
2023-01-04	3.260	3.280	3.180	3.200	2.500	4,755,587
2023-01-03	3.040	3.340	3.040	3.220	2.516	12,596,121
2022-12-30	3.020	3.040	3.000	3.000	2.344	433,401
2022-12-29	3.000	3.040	3.000	3.020	2.359	386,540
2022-12-28	2.980	3.040	2.980	3.000	2.344	575,039
2022-12-27	2.960	3.000	2.960	2.960	2.313	418,990
2022-12-26	2.940	2.980	2.940	2.940	2.297	260,576
2022-12-23	2.960	2.980	2.920	2.940	2.297	699,548
2022-12-22	2.960	3.000	2.940	2.940	2.297	455,480
2022-12-21	2.920	2.980	2.920	2.920	2.281	1,177,994
2022-12-20	3.000	3.000	2.900	2.920	2.281	727,981
2022-12-19	2.980	3.020	2.960	2.960	2.313	355,410
2022-12-16	2.940	3.000	2.940	2.960	2.313	565,070
2022-12-15	3.000	3.020	2.920	2.920	2.281	1,407,278
2022-12-14	3.040	3.040	2.980	3.000	2.344	438,790
2022-12-13	3.000	3.040	3.000	3.020	2.359	596,531
2022-12-09	3.000	3.220	2.980	3.020	2.359	5,178,607
2022-12-08	2.980	3.020	2.980	3.000	2.344	389,848
2022-12-07	2.980	3.020	2.980	2.980	2.328	661,760
2022-12-06	3.020	3.040	2.960	2.960	2.313	1,311,324
2022-12-02	2.980	3.020	2.960	3.000	2.344	1,527,185
2022-12-01	3.040	3.040	2.980	3.000	2.344	1,835,933
2022-11-30	3.020	3.080	3.020	3.040	2.375	733,480
2022-11-29	3.040	3.100	3.020	3.020	2.359	1,191,190
2022-11-28	3.020	3.080	3.000	3.040	2.375	1,390,536
2022-11-25	3.020	3.040	2.980	3.020	2.359	561,775
2022-11-24	2.980	3.020	2.960	2.980	2.328	705,210
2022-11-23	2.940	3.020	2.940	2.980	2.328	1,643,731
2022-11-22	3.080	3.100	2.920	2.940	2.297	4,624,437
2022-11-21	3.100	3.160	3.080	3.080	2.406	1,572,450
2022-11-18	3.180	3.200	3.060	3.140	2.453	1,598,685
2022-11-17	3.200	3.200	3.120	3.120	2.438	1,085,921
2022-11-16	3.060	3.240	3.040	3.160	2.469	5,176,167
2022-11-15	3.060	3.120	3.060	3.080	2.406	2,746,955
2022-11-14	3.280	3.280	2.960	3.060	2.391	14,407,579
2022-11-11	3.540	3.540	3.320	3.380	2.641	11,103,630
2022-11-10	3.420	3.780	3.420	3.500	2.734	49,637,108
2022-11-09	3.480	3.560	3.340	3.420	2.672	7,623,330
2022-11-08	3.460	3.520	3.400	3.440	2.688	7,011,202
2022-11-07	3.420	3.540	3.360	3.460	2.703	19,533,248
2022-11-04	3.340	3.360	3.280	3.360	2.625	6,748,296
2022-11-03	3.440	3.660	3.300	3.300	2.578	57,788,430
2022-11-02	3.360	3.480	3.280	3.480	2.719	39,188,296

← NewerPage 16 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-30	0.1000 THB
2024-04-30	0.1000 THB
2023-04-27	0.1222 THB
2022-04-27	0.1000 THB
2021-04-28	0.1000 THB
2020-03-13	0.1100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.